Indicators

Rumble Inc. - Class A Common Stock (NQ: RUM )

7.105 +0.105 (+1.50%)

Streaming Delayed Price Updated: 12:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	4.600	4.650	4.440	4.490	2,168,785	-0.16(-3.44%)
Dec 28, 2023	4.730	4.800	4.550	4.650	1,679,764	+0.00(+0.00%)
Dec 27, 2023	4.950	5.010	4.660	4.650	2,062,983	-0.35(-7.00%)
Dec 26, 2023	4.820	5.020	4.790	5.000	979,041	+0.15(+3.09%)
Dec 22, 2023	4.870	5.095	4.810	4.850	1,265,318	-0.09(-1.82%)
Dec 21, 2023	4.950	4.990	4.830	4.940	1,170,368	+0.11(+2.28%)
Dec 20, 2023	5.020	5.080	4.811	4.830	1,507,223	-0.22(-4.36%)
Dec 19, 2023	4.950	5.130	4.930	5.050	1,212,204	+0.14(+2.85%)
Dec 18, 2023	4.930	5.010	4.760	4.910	1,179,745	+0.06(+1.24%)
Dec 15, 2023	5.160	5.190	4.810	4.850	2,547,327	-0.23(-4.53%)
Dec 14, 2023	4.790	5.280	4.790	5.080	2,851,991	+0.35(+7.40%)
Dec 13, 2023	4.450	4.770	4.400	4.730	1,703,126	+0.25(+5.58%)
Dec 12, 2023	4.550	4.565	4.400	4.480	953,494	-0.03(-0.67%)
Dec 11, 2023	4.680	4.730	4.440	4.510	1,447,942	-0.18(-3.84%)
Dec 08, 2023	4.610	4.750	4.530	4.690	1,119,593	+0.14(+3.08%)
Dec 07, 2023	4.580	4.660	4.350	4.550	1,812,236	-0.04(-0.87%)
Dec 06, 2023	4.490	4.619	4.440	4.590	775,306	+0.10(+2.23%)
Dec 05, 2023	4.550	4.560	4.450	4.490	738,048	-0.06(-1.32%)
Dec 04, 2023	4.540	4.650	4.520	4.550	914,329	-0.07(-1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.